Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Elemental Altus Royalties Corp (OP: ELEMF )

0.8500 UNCHANGED
Streaming Delayed Price Updated: 12:45 PM EDT, May 31, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Aug 31, 2022 0.9000 0.9100 0.9000 0.9100 2,945 +0.01(+1.26%)
Aug 30, 2022 0.9165 0.9165 0.8975 0.8987 30,296 -0.03(-3.37%)
Aug 29, 2022 0.9230 0.9300 0.9160 0.9300 26,750 +0.01(+0.76%)
Aug 26, 2022 0.9050 0.9688 0.9050 0.9230 40,972 +0.00(+0.52%)
Aug 25, 2022 0.9468 0.9468 0.9120 0.9182 33,390 -0.02(-2.12%)
Aug 24, 2022 0.9557 0.9557 0.9210 0.9381 4,105 -0.01(-1.25%)
Aug 23, 2022 0.9300 0.9500 0.9200 0.9500 18,013 +0.05(+5.32%)
Aug 22, 2022 1.060 1.060 0.9000 0.9020 45,832 -0.05(-5.05%)
Aug 19, 2022 0.9400 0.9593 0.9400 0.9500 9,059 -0.01(-1.03%)
Aug 18, 2022 0.9450 0.9599 0.9450 0.9599 7,700 +0.02(+2.12%)
Aug 17, 2022 0.9500 0.9500 0.9245 0.9400 6,206 -0.01(-1.05%)
Aug 16, 2022 0.9901 0.9901 0.9500 0.9500 11,192 -0.04(-4.02%)
Aug 15, 2022 0.9400 0.9899 0.9200 0.9898 7,120 +0.03(+2.73%)
Aug 12, 2022 0.9252 0.9965 0.9252 0.9635 16,442 +0.04(+4.14%)
Aug 11, 2022 0.9650 0.9650 0.9252 0.9252 5,197 -0.04(-4.53%)
Aug 10, 2022 0.9500 0.9691 0.9400 0.9691 32,052 +0.01(+0.99%)
Aug 09, 2022 0.9500 1.020 0.9180 0.9596 44,361 +0.04(+4.53%)
Aug 08, 2022 0.8904 0.9180 0.8900 0.9180 15,400 +0.01(+1.37%)
Aug 05, 2022 0.9201 0.9201 0.9056 0.9056 3,909 -0.02(-2.62%)
Aug 04, 2022 0.9300 0.9404 0.9300 0.9300 22,000 +0.01(+1.40%)
Aug 03, 2022 0.9172 0.9315 0.9172 0.9172 7,000 -0.00(-0.24%)
Aug 01, 2022 0.9194 0 +0.00(+0.00%)
Jul 29, 2022 0.9377 0.9377 0.9194 0.9194 510 -0.02(-2.19%)
Jul 28, 2022 0.9229 0.9400 0.9229 0.9400 12,750 +0.05(+5.07%)
Jul 27, 2022 0.8993 0.8993 0.8800 0.8946 3,355 -0.00(-0.04%)
Jul 26, 2022 0.8900 0.8950 0.8900 0.8950 1,100 -0.01(-0.82%)
Jul 25, 2022 0.8881 0.9024 0.8866 0.9024 3,100 +0.00(+0.38%)
Jul 22, 2022 0.8950 0.8990 0.8810 0.8990 8,555 +0.01(+0.56%)
Jul 21, 2022 0.8739 0.8940 0.8703 0.8940 9,850 +0.00(+0.15%)
Jul 20, 2022 0.8850 0.8927 0.8652 0.8927 122,250 -0.00(-0.50%)
Jul 19, 2022 0.8965 0.8972 0.8965 0.8972 3,000 +0.06(+6.56%)
Jul 18, 2022 0.8763 0.8763 0.8340 0.8420 18,850 -0.02(-2.43%)
Jul 15, 2022 0.8858 0.8988 0.8630 0.8630 16,538 -0.03(-2.92%)
Jul 14, 2022 0.8780 0.8890 0.8727 0.8890 3,600 +0.02(+1.87%)
Jul 13, 2022 0.8955 0.9050 0.8727 0.8727 18,920 -0.01(-0.94%)
Jul 12, 2022 0.8810 0.8897 0.8810 0.8810 27,800 +0.00(+0.00%)
Jul 11, 2022 0.9518 0.9518 0.8810 0.8810 24,400 -0.06(-6.28%)
Jul 08, 2022 0.8960 0.9400 0.8960 0.9400 14,600 +0.03(+3.35%)
Jul 07, 2022 0.9155 0.9279 0.8950 0.9095 18,307 +0.01(+0.94%)
Jul 06, 2022 0.9110 0.9240 0.9010 0.9010 21,325 -0.02(-2.38%)
Jul 05, 2022 1.000 1.000 0.8987 0.9230 57,479 -0.06(-5.82%)
Jul 01, 2022 0.9800 0.9800 0.9800 0.9800 1,775 +0.00(+0.44%)
Jun 30, 2022 0.9300 0.9757 0.9260 0.9757 37,854 +0.03(+2.92%)
Jun 29, 2022 0.9630 0.9630 0.9360 0.9480 8,200 -0.02(-2.07%)
Jun 28, 2022 0.9853 0.9900 0.9650 0.9680 13,000 -0.00(-0.31%)
Jun 27, 2022 0.9704 0.9823 0.9650 0.9710 24,800 -0.01(-0.92%)
Jun 24, 2022 0.9749 0.9800 0.8000 0.9800 24,775 -0.00(-0.48%)
Jun 23, 2022 1.000 1.020 0.9799 0.9847 18,946 -0.05(-4.40%)
Jun 22, 2022 1.050 1.050 1.030 1.030 1,614 -0.03(-2.83%)
Jun 21, 2022 1.060 1.070 1.060 1.060 18,400 +0.01(+0.95%)
Jun 17, 2022 1.060 1.070 1.040 1.050 10,800 -0.01(-0.94%)
Jun 16, 2022 1.040 1.080 1.040 1.060 36,510 +0.01(+0.47%)
Jun 15, 2022 1.060 1.070 1.050 1.055 15,265 +0.01(+1.44%)
Jun 14, 2022 1.050 1.060 1.040 1.040 23,430 -0.01(-0.95%)
Jun 13, 2022 1.044 1.064 1.044 1.050 20,577 -0.02(-1.87%)
Jun 10, 2022 1.060 1.070 1.042 1.070 46,128 -0.01(-1.11%)
Jun 09, 2022 1.110 1.110 1.070 1.082 21,600 -0.03(-2.52%)
Jun 08, 2022 1.102 1.118 1.100 1.110 12,300 +0.01(+0.91%)
Jun 07, 2022 1.120 1.120 1.100 1.100 4,705 -0.01(-1.35%)
Jun 06, 2022 1.115 1.115 1.115 1.115 235 -0.01(-0.45%)
Jun 03, 2022 1.120 1.120 1.120 1.120 2,000 +0.01(+0.90%)
Jun 02, 2022 1.110 1.110 1.100 1.110 2,590 +0.00(+0.00%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.